Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/08/2019	31.65	9,882	32.22	32.36	31.61	2,865	0	0.3
09/08/2019	32.22	2,360	32.72	32.72	32.22	300	0	0.0
08/08/2019	32.72	27,800	33.12	33.12	32.36	25,900	27,100	-0.1
07/08/2019	33.12	101	32.72	33.12	33.12	0	0	0
06/08/2019	32.72	28,580	33.26	33.26	32.58	25,400	26,580	-0.1
05/08/2019	33.26	31,830	33.26	33.37	32.90	31,200	27,900	0.3
02/08/2019	33.26	40,641	32.94	33.26	32.90	40,000	28,100	1.1
01/08/2019	32.94	7,100	33.12	33.59	32.94	4,000	33,225	-2.9
31/07/2019	33.12	3,200	33.41	33.62	33.12	100	0	0.0
30/07/2019	33.41	0	33.62	33.41	33.41	0	0	0
29/07/2019	33.62	5,800	33.62	33.62	32.90	33,425	0	3.2
26/07/2019	33.62	635	33.62	33.80	33.62	500	110	0.0
25/07/2019	33.62	300	33.91	33.91	33.62	300	0	0.0
24/07/2019	33.91	600	33.91	33.91	33.91	500	0	0.0
23/07/2019	33.91	1,035	33.91	33.91	33.91	1,000	0	0.1
22/07/2019	33.91	100	33.98	33.98	33.91	0	0	0
19/07/2019	33.98	1,209	34.16	34.16	33.98	0	0	0
18/07/2019	34.16	1,350	34.16	34.16	34.16	600	0	0.1
17/07/2019	34.16	1,015	35.06	35.06	34.16	300	0	0.0
16/07/2019	35.06	500	34.16	35.17	35.06	500	100	0.0
15/07/2019	34.16	3,039	35.17	35.17	34.16	700	0	0.1
12/07/2019	35.17	20	35.24	35.24	35.17	0	0	0
11/07/2019	35.24	2,300	34.27	39.45	34.34	2,100	1,500	0.1
10/07/2019	34.27	1,600	34.70	34.70	34.27	300	0	0.0
09/07/2019	34.70	1,300	35.06	35.06	34.70	300	0	0.0
08/07/2019	35.06	137	34.52	35.06	35.06	0	0	0
05/07/2019	34.52	2,200	34.52	35.24	34.52	1,700	0	0.2
04/07/2019	34.52	203	34.52	34.52	34.52	0	0	0
03/07/2019	34.52	274	34.52	34.52	34.52	0	100	-0.0
02/07/2019	34.52	855	34.52	34.52	34.52	0	0	0
01/07/2019	34.52	3	34.52	34.52	34.52	0	0	0
28/06/2019	34.52	1,400	34.20	34.52	34.52	1,400	0	0.1
27/06/2019	34.20	2,390	34.67	34.67	34.20	0	2,300	-0.2
26/06/2019	34.67	118	34.67	34.67	34.67	50	0	0.0
25/06/2019	34.67	0	35.60	34.67	34.67	0	0	0
24/06/2019	35.60	23,800	34.52	35.60	34.52	23,700	33,100	-1.1
21/06/2019	34.52	100	35.24	35.24	34.52	100	0	0.0
20/06/2019	35.24	2,600	35.13	35.24	34.05	2,600	2,000	0.1
19/06/2019	35.13	50	35.13	35.13	35.13	33,000	0	3.4
18/06/2019	35.13	0	35.13	35.13	35.13	0	0	0
17/06/2019	35.13	0	35.24	35.13	35.13	0	100,000	-8.4
14/06/2019	35.24	600	35.24	35.24	34.52	600	0	0.1
13/06/2019	35.24	4,400	35.92	35.92	33.80	4,000	0	0.4
12/06/2019	35.92	68	35.92	35.92	35.92	0	0	0
11/06/2019	35.92	400	35.92	35.92	35.89	400	200	0.0
10/06/2019	35.92	19,200	33.80	35.92	34.52	14,900	5,000	1.0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2019	33.80	2,657	34.31	36.03	33.80	2,100	0	0.2
06/06/2019	34.31	100	34.00	34.31	34.31	0	0	0
05/06/2019	34.00	5,750	33.96	34.00	33.83	4,000	40	0.4
04/06/2019	33.96	4,032	33.83	33.96	33.79	3,600	0	0.4
03/06/2019	33.83	2,000	33.28	33.83	33.76	2,000	0	0.2
31/05/2019	33.28	2,721	33.07	33.83	32.83	2,620	0	0.3
30/05/2019	33.07	610	32.80	33.55	33.07	500	0	0.0
29/05/2019	32.80	3,330	32.45	32.80	32.73	2,130	0	0.2
28/05/2019	32.45	311	33.65	33.65	32.45	10	0	0.0
27/05/2019	33.65	0	33.65	33.65	33.65	0	0	0
24/05/2019	33.65	1,412	33.93	33.93	33.65	0	0	0
23/05/2019	33.93	5,101	33.31	33.93	33.89	5,000	0	0.5
22/05/2019	33.31	2,144	33.00	33.31	33.31	0	0	0
21/05/2019	33.00	220	34.00	34.00	33.00	0	0	0
20/05/2019	34.00	166	33.93	34.00	34.00	0	0	0
17/05/2019	33.93	10,088	33.86	33.93	33.65	10,000	9,100	0.1
16/05/2019	33.86	6,749	33.48	33.86	33.83	6,700	5,500	0.1
15/05/2019	33.48	8,307	33.48	33.48	33.34	8,200	0	0.8
14/05/2019	33.48	4,601	33.48	33.65	33.31	4,601	0	0.4
13/05/2019	33.48	2,200	33.86	33.86	33.48	0	0	0
10/05/2019	33.86	5,000	33.48	33.86	33.65	5,000	3,600	0.1
09/05/2019	33.48	100	34.00	34.00	33.48	0	0	0
08/05/2019	34.00	40	34.00	34.00	34.00	0	0	0
07/05/2019	34.00	6,310	34.00	34.00	34.00	6,300	5,000	0.1
06/05/2019	34.00	100	34.00	34.00	34.00	25,000	25,000	0
03/05/2019	34.00	191	34.00	34.00	34.00	0	0	0
02/05/2019	34.00	15,642	33.48	34.00	33.48	26,500	23,000	0.3
26/04/2019	33.48	22,000	33.65	34.31	33.48	30,500	23,000	0.7
25/04/2019	33.65	4,297	33.31	34.00	33.38	22,100	24,000	-0.2
24/04/2019	33.31	35,857	34.03	34.34	33.31	42,350	44,250	-0.2
23/04/2019	34.03	3,290	34.31	34.34	34.03	3,000	0	0.3
22/04/2019	34.31	6,349	34.00	34.31	34.00	6,200	0	0.6
19/04/2019	34.00	100	33.65	34.00	34.00	0	0	0
18/04/2019	33.65	41,040	33.69	33.69	33.48	40,000	31,400	0.8
17/04/2019	33.69	8,400	33.69	33.69	33.00	8,300	1,600	0.7
16/04/2019	33.69	18,271	33.69	33.79	33.65	29,000	21,800	0.7
12/04/2019	33.69	34,610	33.89	34.17	33.69	30,000	22,300	0.8
11/04/2019	33.89	12,560	33.65	34.00	33.83	11,500	0	1.1
10/04/2019	33.65	4,680	33.65	33.76	33.28	3,600	0	0.4
09/04/2019	33.65	8,560	33.48	33.65	33.28	6,810	0	0.7
08/04/2019	33.48	11,740	33.31	33.48	33.31	11,040	0	1.1
05/04/2019	33.31	19,342	33.65	34.00	33.31	18,500	0	1.8
04/04/2019	33.65	16,252	33.21	34.00	33.31	16,100	0	1.6
03/04/2019	33.21	332	34.00	34.00	33.21	0	0	0
02/04/2019	34.00	10,323	34.00	34.00	33.93	8,900	0	0.9
01/04/2019	34.00	11,415	33.79	34.00	33.65	11,300	0	1.1
29/03/2019	33.79	10	33.93	33.93	33.79	0	0	0
28/03/2019	33.93	15,639	33.93	34.00	32.66	15,400	0	1.5
27/03/2019	33.93	57,711	33.89	33.93	33.65	57,000	34,800	2.2
26/03/2019	33.89	13,080	33.65	33.96	33.65	8,900	0	0.9
25/03/2019	33.65	1,879	33.65	33.65	33.65	1,700	0	0.2
22/03/2019	33.65	12,152	33.65	33.65	33.14	10,700	2,000	0.8
21/03/2019	33.65	6,181	33.48	33.83	33.65	6,000	0	0.6
20/03/2019	33.48	11,311	33.31	33.65	33.45	10,300	0	1.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.30	0.23%	7,177,700	61,074	0	129.50 135 130.30
2 tháng (2026-04-13)	-9.70	-6.93%	12,553,100	-868,735	0	126 141.30 130.30
3 tháng (2026-03-16)	-19.50	-13.02%	23,343,200	-1,354,935	-24.9	126 161 130.30
6 tháng (2025-12-15)	-42.05	-24.40%	37,679,200	-3,628,135	-412.5	126 181.87 130.30
12 tháng (2025-06-17)	28.97	28.59%	92,940,100	-15,114,464	-2,049.0	85.44 181.87 130.30
24 tháng (2024-06-24)	23.56	22.07%	115,588,599	-11,632,694	-1,339.9	85.44 181.87 130.30
36 tháng (2023-06-28)	97.10	292.50%	133,688,511	-11,120,547	-1,308.1	32.37 181.87 130.30
60 tháng (2021-07-08)	77.49	146.71%	142,171,715	-9,423,234	-1,171.2	27.94 181.87 130.30

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH